Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.535 | 8.696 | 8.431 | 8.631 | 1,674,729 | +0.04(+0.51%) |
Mar 30, 2010 | 8.636 | 8.735 | 8.431 | 8.586 | 1,189,401 | -0.01(-0.16%) |
Mar 29, 2010 | 8.735 | 8.799 | 8.590 | 8.601 | 2,088,242 | -0.07(-0.84%) |
Mar 26, 2010 | 8.411 | 8.792 | 8.411 | 8.673 | 3,724,268 | +0.31(+3.74%) |
Mar 25, 2010 | 8.312 | 8.498 | 8.155 | 8.360 | 1,842,966 | +0.06(+0.72%) |
Mar 24, 2010 | 8.380 | 8.381 | 8.235 | 8.300 | 1,376,902 | -0.09(-1.03%) |
Mar 23, 2010 | 7.955 | 8.395 | 7.941 | 8.387 | 3,297,365 | +0.48(+6.08%) |
Mar 22, 2010 | 7.801 | 7.913 | 7.704 | 7.906 | 860,108 | +0.03(+0.36%) |
Mar 19, 2010 | 7.944 | 7.982 | 7.793 | 7.877 | 1,127,035 | -0.08(-1.02%) |
Mar 18, 2010 | 7.826 | 7.982 | 7.782 | 7.959 | 952,375 | +0.13(+1.69%) |
Mar 17, 2010 | 7.868 | 7.886 | 7.779 | 7.826 | 1,092,272 | -0.07(-0.83%) |
Mar 16, 2010 | 7.852 | 7.973 | 7.702 | 7.891 | 925,257 | +0.04(+0.50%) |
Mar 15, 2010 | 7.814 | 8.061 | 7.720 | 7.852 | 1,586,121 | -0.14(-1.77%) |
Mar 12, 2010 | 7.983 | 8.065 | 7.835 | 7.994 | 987,194 | +0.02(+0.24%) |
Mar 11, 2010 | 8.061 | 8.086 | 7.942 | 7.975 | 876,579 | -0.15(-1.89%) |
Mar 10, 2010 | 8.081 | 8.224 | 8.081 | 8.128 | 1,051,703 | +0.08(+0.94%) |
Mar 09, 2010 | 7.782 | 8.081 | 7.768 | 8.052 | 1,942,622 | +0.24(+3.13%) |
Mar 08, 2010 | 7.819 | 7.879 | 7.707 | 7.808 | 742,624 | -0.05(-0.63%) |
Mar 05, 2010 | 7.851 | 7.882 | 7.785 | 7.858 | 1,091,339 | +0.02(+0.25%) |
Mar 04, 2010 | 7.819 | 7.856 | 7.738 | 7.838 | 1,087,314 | +0.01(+0.16%) |
Mar 03, 2010 | 7.875 | 7.900 | 7.713 | 7.826 | 1,167,231 | -0.05(-0.63%) |
Mar 02, 2010 | 7.752 | 7.921 | 7.729 | 7.875 | 2,334,389 | +0.15(+1.90%) |
Mar 01, 2010 | 7.465 | 7.773 | 7.407 | 7.729 | 2,207,558 | +0.30(+4.02%) |
Feb 26, 2010 | 7.435 | 7.594 | 7.292 | 7.430 | 1,496,060 | +0.00(+0.04%) |
Feb 25, 2010 | 7.707 | 7.730 | 7.340 | 7.427 | 4,164,180 | +0.08(+1.05%) |
Feb 24, 2010 | 7.306 | 7.405 | 7.180 | 7.350 | 1,223,841 | +0.08(+1.17%) |
Feb 23, 2010 | 7.394 | 7.440 | 7.173 | 7.265 | 735,562 | -0.16(-2.17%) |
Feb 22, 2010 | 7.373 | 7.516 | 7.299 | 7.426 | 803,097 | +0.08(+1.06%) |
Feb 19, 2010 | 7.538 | 7.554 | 7.301 | 7.348 | 1,368,884 | -0.18(-2.44%) |
Feb 18, 2010 | 7.340 | 7.536 | 7.331 | 7.532 | 1,357,106 | +0.19(+2.60%) |
Feb 17, 2010 | 7.115 | 7.341 | 7.115 | 7.341 | 1,214,551 | +0.27(+3.78%) |
Feb 16, 2010 | 7.209 | 7.251 | 7.048 | 7.074 | 810,781 | -0.08(-1.11%) |
Feb 12, 2010 | 6.820 | 7.154 | 7.154 | 7.154 | 5,026,070 | +0.30(+4.41%) |
Feb 11, 2010 | 6.901 | 6.935 | 6.800 | 6.851 | 1,443,809 | -0.01(-0.18%) |
Feb 10, 2010 | 6.915 | 6.965 | 6.828 | 6.864 | 589,162 | -0.08(-1.15%) |
Feb 09, 2010 | 6.991 | 7.035 | 6.890 | 6.943 | 404,901 | +0.04(+0.62%) |
Feb 08, 2010 | 6.929 | 6.938 | 6.855 | 6.901 | 980,719 | -0.01(-0.20%) |
Feb 05, 2010 | 6.942 | 7.002 | 6.781 | 6.915 | 1,688,452 | +0.02(+0.26%) |
Feb 04, 2010 | 7.142 | 7.172 | 6.897 | 6.897 | 703,548 | -0.30(-4.20%) |
Feb 03, 2010 | 7.152 | 7.202 | 7.152 | 7.200 | 1,422,583 | +0.00(+0.00%) |
Feb 02, 2010 | 7.152 | 7.226 | 7.058 | 7.200 | 983,337 | +0.09(+1.24%) |
Feb 01, 2010 | 7.106 | 7.166 | 7.039 | 7.111 | 567,438 | +0.01(+0.17%) |
Jan 29, 2010 | 7.253 | 7.260 | 7.087 | 7.099 | 801,881 | -0.14(-1.88%) |
Jan 28, 2010 | 7.225 | 7.297 | 7.165 | 7.235 | 1,193,269 | +0.00(+0.05%) |
Jan 27, 2010 | 7.188 | 7.299 | 7.156 | 7.232 | 1,069,339 | -0.01(-0.07%) |
Jan 26, 2010 | 7.078 | 7.313 | 7.050 | 7.237 | 1,355,518 | +0.16(+2.25%) |
Jan 25, 2010 | 7.065 | 7.115 | 7.065 | 7.078 | 1,418,975 | +0.04(+0.60%) |
Jan 22, 2010 | 7.041 | 7.193 | 6.989 | 7.035 | 1,918,857 | -0.01(-0.18%) |
Jan 21, 2010 | 7.088 | 7.117 | 7.039 | 7.048 | 2,221,349 | -0.05(-0.75%) |
Jan 20, 2010 | 7.203 | 7.248 | 7.005 | 7.101 | 1,664,568 | -0.14(-1.88%) |
Jan 19, 2010 | 7.267 | 7.287 | 7.221 | 7.237 | 2,189,962 | -0.01(-0.12%) |
Jan 15, 2010 | 7.481 | 7.246 | 7.246 | 7.246 | 3,976,640 | -0.20(-2.68%) |
Jan 14, 2010 | 7.490 | 7.545 | 7.389 | 7.446 | 347,177 | -0.06(-0.75%) |
Jan 13, 2010 | 7.299 | 7.534 | 7.299 | 7.502 | 1,177,572 | +0.25(+3.44%) |
Jan 12, 2010 | 7.428 | 7.483 | 7.233 | 7.253 | 1,291,630 | -0.19(-2.50%) |
Jan 11, 2010 | 7.516 | 7.518 | 7.295 | 7.439 | 1,145,547 | -0.06(-0.85%) |
Jan 08, 2010 | 7.458 | 7.536 | 7.437 | 7.502 | 695,168 | +0.01(+0.07%) |
Jan 07, 2010 | 7.598 | 7.649 | 7.437 | 7.497 | 712,357 | -0.10(-1.26%) |
Jan 06, 2010 | 7.391 | 7.600 | 7.375 | 7.593 | 1,788,023 | +0.17(+2.31%) |
Jan 05, 2010 | 7.555 | 7.555 | 7.044 | 7.421 | 3,512,171 | -0.17(-2.19%) |